Options Chain for STRATEGIC ED INC COM (STRA) - $78.24 as of 9/23/2026 8:53:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 40.50 | 38.40 | % | 0.96 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 45.00 | 31.30 | 35.30 | 33.30 | % | 0.74 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 50.00 | 26.30 | 30.30 | 28.30 | % | 0.57 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 55.00 | 21.40 | 25.50 | 23.45 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 60.00 | 16.40 | 20.60 | 18.50 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 65.00 | 11.40 | 15.40 | 13.40 | 13.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 3:59:58 PM EST |
| 70.00 | 7.30 | 10.60 | 8.95 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.02 | 4/23/2026 | 9/23/2026 3:59:58 PM EST |
| 75.00 | 4.10 | 4.60 | 4.35 | 5.00 | -3.61 | -41.93% | 0.06 | 1 | 4 | 0.32 | 0.74 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | 0.37 | 0.08 | -0.04 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 0.00 | 1,073 | 170 | 0.27 | 0.08 | 0.03 | -0.02 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 30 | 0.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/23/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 3:59:58 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.29 | -0.08 | 0.02 | -0.02 | 9/2/2026 | 9/23/2026 3:59:58 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 1.30 | +0.80 | +160.00% | 0.01 | 1 | 19 | 0.28 | -0.26 | 0.06 | -0.04 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.25 | -0.63 | 0.08 | -0.04 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 85.00 | 6.60 | 7.20 | 6.90 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.16 | -0.92 | 0.03 | -0.02 | 7/30/2026 | 9/23/2026 3:59:58 PM EST |
| 90.00 | 10.40 | 13.10 | 11.75 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 9/23/2026 3:59:58 PM EST |
| 95.00 | 14.80 | 18.50 | 16.65 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 3:59:58 PM EST |
| 100.00 | 19.80 | 23.10 | 21.45 | 22.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 105.00 | 24.60 | 28.90 | 26.75 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 110.00 | 29.60 | 33.80 | 31.70 | 32.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:58 PM EST |
| 115.00 | 34.60 | 38.80 | 36.70 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST |